Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 24.03 | 24.30 | 23.20 | 23.59 | 6,406,238 | -0.72(-2.96%) |
Jan 29, 2015 | 24.12 | 25.62 | 23.89 | 24.31 | 1,012,693 | +0.17(+0.69%) |
Jan 28, 2015 | 25.06 | 25.23 | 24.05 | 24.14 | 660,160 | -0.69(-2.78%) |
Jan 27, 2015 | 25.11 | 25.29 | 24.70 | 24.83 | 699,982 | -0.70(-2.76%) |
Jan 26, 2015 | 25.38 | 25.54 | 24.65 | 25.54 | 716,508 | +0.28(+1.10%) |
Jan 23, 2015 | 25.53 | 25.62 | 24.96 | 25.26 | 545,646 | -0.20(-0.79%) |
Jan 22, 2015 | 24.16 | 25.53 | 24.00 | 25.46 | 654,207 | +1.51(+6.29%) |
Jan 21, 2015 | 24.06 | 24.42 | 23.85 | 23.96 | 652,397 | -0.27(-1.12%) |
Jan 20, 2015 | 24.67 | 24.81 | 24.06 | 24.23 | 591,941 | -0.44(-1.78%) |
Jan 16, 2015 | 24.05 | 24.69 | 23.89 | 24.67 | 592,783 | +0.53(+2.20%) |
Jan 15, 2015 | 24.53 | 24.67 | 23.98 | 24.14 | 527,578 | -0.46(-1.87%) |
Jan 14, 2015 | 24.66 | 25.32 | 24.33 | 24.60 | 489,097 | -0.47(-1.89%) |
Jan 13, 2015 | 25.01 | 25.52 | 24.74 | 25.07 | 616,152 | +0.23(+0.93%) |
Jan 12, 2015 | 24.97 | 25.17 | 24.77 | 24.84 | 436,958 | -0.17(-0.70%) |
Jan 09, 2015 | 25.55 | 25.55 | 24.97 | 25.02 | 428,179 | -0.45(-1.78%) |
Jan 08, 2015 | 25.02 | 25.57 | 24.87 | 25.47 | 637,893 | +0.68(+2.76%) |
Jan 07, 2015 | 24.65 | 24.86 | 24.45 | 24.79 | 381,772 | +0.43(+1.75%) |
Jan 06, 2015 | 25.07 | 25.14 | 24.30 | 24.36 | 497,270 | -0.61(-2.46%) |
Jan 05, 2015 | 25.60 | 25.60 | 24.95 | 24.97 | 536,404 | -0.85(-3.30%) |
Jan 02, 2015 | 26.42 | 26.42 | 25.40 | 25.83 | 558,532 | -0.31(-1.17%) |
Dec 31, 2014 | 26.22 | 26.13 | 26.13 | 26.13 | 571,505 | -0.01(-0.05%) |
Dec 30, 2014 | 26.18 | 26.52 | 25.98 | 26.15 | 410,786 | -0.15(-0.56%) |
Dec 29, 2014 | 25.92 | 26.44 | 25.80 | 26.29 | 389,572 | +0.44(+1.70%) |
Dec 26, 2014 | 25.76 | 25.93 | 25.58 | 25.85 | 220,544 | +0.29(+1.12%) |
Dec 24, 2014 | 25.69 | 25.57 | 25.57 | 25.57 | 174,547 | -0.13(-0.49%) |
Dec 23, 2014 | 25.67 | 25.82 | 25.46 | 25.69 | 249,878 | +0.16(+0.63%) |
Dec 22, 2014 | 25.04 | 25.54 | 24.86 | 25.53 | 404,040 | +0.61(+2.46%) |
Dec 19, 2014 | 25.34 | 25.34 | 24.81 | 24.92 | 2,163,420 | -0.48(-1.88%) |
Dec 18, 2014 | 25.33 | 25.50 | 25.18 | 25.40 | 401,091 | +0.14(+0.54%) |
Dec 17, 2014 | 24.40 | 25.27 | 24.16 | 25.26 | 431,526 | +0.87(+3.55%) |
Dec 16, 2014 | 24.19 | 24.76 | 23.90 | 24.40 | 416,112 | +0.10(+0.40%) |
Dec 15, 2014 | 24.74 | 24.99 | 24.24 | 24.30 | 279,491 | -0.25(-1.02%) |
Dec 12, 2014 | 24.51 | 24.86 | 24.40 | 24.55 | 280,053 | -0.23(-0.93%) |
Dec 11, 2014 | 24.77 | 25.09 | 24.75 | 24.78 | 289,391 | +0.20(+0.82%) |
Dec 10, 2014 | 25.44 | 25.48 | 24.58 | 24.58 | 404,876 | -0.97(-3.80%) |
Dec 09, 2014 | 24.74 | 25.60 | 24.55 | 25.55 | 554,018 | +0.48(+1.90%) |
Dec 08, 2014 | 25.02 | 25.39 | 24.89 | 25.07 | 321,415 | +0.06(+0.22%) |
Dec 05, 2014 | 24.46 | 25.04 | 24.46 | 25.01 | 293,602 | +0.56(+2.29%) |
Dec 04, 2014 | 24.34 | 24.52 | 24.26 | 24.45 | 232,554 | +0.05(+0.20%) |
Dec 03, 2014 | 24.04 | 24.53 | 24.02 | 24.41 | 258,981 | +0.42(+1.76%) |
Dec 02, 2014 | 23.59 | 24.15 | 23.59 | 23.98 | 211,144 | +0.39(+1.67%) |
Dec 01, 2014 | 24.05 | 24.33 | 23.58 | 23.59 | 286,582 | -0.55(-2.29%) |
Nov 28, 2014 | 24.73 | 24.85 | 24.09 | 24.14 | 161,949 | -0.55(-2.24%) |
Nov 26, 2014 | 24.73 | 24.70 | 24.70 | 24.70 | 218,284 | +0.05(+0.20%) |
Nov 25, 2014 | 24.57 | 24.66 | 24.22 | 24.65 | 214,963 | +0.17(+0.71%) |
Nov 24, 2014 | 24.23 | 24.47 | 24.12 | 24.47 | 155,633 | +0.37(+1.55%) |
Nov 21, 2014 | 24.70 | 24.70 | 24.04 | 24.10 | 251,239 | -0.31(-1.28%) |
Nov 20, 2014 | 24.05 | 24.42 | 23.98 | 24.41 | 149,682 | +0.21(+0.89%) |
Nov 19, 2014 | 24.41 | 24.41 | 23.92 | 24.20 | 208,112 | -0.27(-1.10%) |
Nov 18, 2014 | 24.43 | 24.64 | 24.36 | 24.47 | 208,694 | +0.00(+0.00%) |
Nov 17, 2014 | 24.46 | 24.56 | 24.34 | 24.47 | 219,891 | -0.10(-0.39%) |
Nov 14, 2014 | 24.73 | 24.78 | 24.43 | 24.56 | 255,432 | -0.12(-0.48%) |
Nov 13, 2014 | 24.53 | 25.07 | 24.53 | 24.68 | 223,316 | -0.33(-1.30%) |
Nov 12, 2014 | 24.42 | 25.04 | 24.42 | 25.01 | 327,083 | +0.44(+1.77%) |
Nov 11, 2014 | 24.63 | 24.63 | 24.41 | 24.57 | 239,395 | -0.08(-0.34%) |
Nov 10, 2014 | 24.36 | 24.67 | 24.35 | 24.65 | 272,143 | +0.34(+1.39%) |
Nov 07, 2014 | 24.16 | 24.32 | 24.00 | 24.32 | 229,468 | +0.12(+0.51%) |
Nov 06, 2014 | 24.07 | 24.21 | 23.95 | 24.19 | 190,285 | +0.21(+0.87%) |
Nov 05, 2014 | 23.96 | 24.08 | 23.69 | 23.98 | 214,745 | +0.24(+1.02%) |
Nov 04, 2014 | 23.70 | 23.82 | 23.53 | 23.74 | 250,734 | -0.07(-0.29%) |